NYSE:SUPV | Historical Stock Price | Grupo Supervielle S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.39$4.66$9.09$17.73$34.592016-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$13.14$13.1467,200——
2016-12-29$13.02$13.0292,200——
2016-12-28$12.70$12.7050,200——
2016-12-27$12.63$12.6337,500——
2016-12-23$12.50$12.50110,100——
2016-12-22$12.10$12.10283,300——
2016-12-21$12.54$12.54210,800——
2016-12-20$12.95$12.95186,300——
2016-12-19$13.29$13.29107,600——
2016-12-16$13.55$13.5583,000——
2016-12-15$13.65$13.6555,300——
2016-12-14$13.55$13.551,635,300——
2016-12-13$14.00$14.003,155,000——
2016-12-12$13.92$13.9258,800——
2016-12-09$13.90$13.9052,400——
2016-12-08$14.01$14.0185,800——
2016-12-07$13.99$13.9945,400——
2016-12-06$14.15$14.15117,200——
2016-12-05$14.11$14.11100,900——
2016-12-02$13.77$13.77103,100——
2016-12-01$13.99$13.9974,400——
2016-11-30$14.22$14.22417,500——
2016-11-29$14.30$14.3036,600——
2016-11-28$14.46$14.4657,600——
2016-11-25$14.50$14.50196,400——
2016-11-23$14.53$14.53240,500——
2016-11-22$14.50$14.50159,900——
2016-11-21$14.50$14.50450,200——
2016-11-18$14.41$14.41123,800——
2016-11-17$14.45$14.4575,400——
2016-11-16$14.48$14.4883,200——
2016-11-15$14.60$14.6092,800——
2016-11-14$14.48$14.48140,800——
2016-11-11$14.37$14.37172,600——
2016-11-10$14.67$14.67579,300——
2016-11-09$15.17$15.1790,800——
2016-11-08$14.95$14.9569,400——
2016-11-07$14.96$14.9645,200——
2016-11-04$14.63$14.6335,800——
2016-11-03$14.61$14.6139,700——
2016-11-02$14.80$14.8059,600——
2016-11-01$15.02$15.0250,800——
2016-10-31$15.18$15.1870,900——
2016-10-28$15.07$15.0741,100——
2016-10-27$14.85$14.85159,200——
2016-10-26$14.82$14.82252,900——
2016-10-25$14.99$14.9963,800——
2016-10-24$15.09$15.0911,900——
2016-10-21$15.10$15.1054,300——
2016-10-20$15.12$15.1241,400——
2016-10-19$15.01$15.01107,500——
2016-10-18$15.07$15.0794,500——
2016-10-17$14.85$14.85102,700——
2016-10-14$14.75$14.7587,100——
2016-10-13$14.71$14.7166,000——
2016-10-12$14.65$14.6567,300——
2016-10-11$14.76$14.7641,800——
2016-10-10$14.78$14.7887,800——
2016-10-07$14.86$14.8669,200——
2016-10-06$15.26$15.2693,200——
2016-10-05$15.15$15.15174,100——
2016-10-04$15.04$15.04143,200——
2016-10-03$15.03$15.0361,100——
2016-09-30$14.81$14.81136,200——
2016-09-29$14.80$14.8075,600——
2016-09-28$14.76$14.76188,800——
2016-09-27$14.74$14.7487,600——
2016-09-26$14.93$14.93123,800——
2016-09-23$15.15$15.15231,600——
2016-09-22$14.95$14.95213,300——
2016-09-21$14.97$14.97581,300——
2016-09-20$15.40$15.40277,900——
2016-09-19$15.40$15.40312,800——
2016-09-16$14.80$14.80227,500——
2016-09-15$14.64$14.64805,600——
2016-09-14$14.24$14.24539,000——
2016-09-13$14.05$14.0537,800——
2016-09-12$14.16$14.1630,100——
2016-09-09$14.40$14.4070,000——
2016-09-08$14.38$14.3829,800——
2016-09-07$14.43$14.4397,200——
2016-09-06$14.36$14.3693,100——
2016-09-02$14.00$14.0076,500——
2016-09-01$13.85$13.85294,700——
2016-08-31$14.06$14.06663,700——
2016-08-30$13.88$13.88447,800——
2016-08-29$13.55$13.5426,200——
2016-08-26$13.39$13.3944,700——
2016-08-25$13.36$13.3619,600——
2016-08-24$13.30$13.3054,900——
2016-08-23$13.47$13.47195,700——
2016-08-22$13.38$13.3885,800——
2016-08-19$13.50$13.50320,700——
2016-08-18$13.42$13.42436,900——
2016-08-17$13.04$13.0443,800——
2016-08-16$13.16$13.16110,200——
2016-08-15$13.51$13.51279,000——
2016-08-12$13.52$13.52228,500——
2016-08-11$13.55$13.5583,900——
2016-08-10$13.35$13.3574,200——
2016-08-09$13.48$13.48342,100——
2016-08-08$13.63$13.63249,300——
2016-08-05$13.53$13.53452,300——
2016-08-04$13.25$13.2518,700——
2016-08-03$13.25$13.2545,000——
2016-08-02$13.26$13.26169,700——
2016-08-01$13.32$13.32152,700——
2016-07-29$13.55$13.55125,000——
2016-07-28$13.27$13.2721,500——
2016-07-27$13.39$13.3939,300——
2016-07-26$13.40$13.406,000——
2016-07-25$13.50$13.5012,900——
2016-07-22$13.52$13.5213,500——
2016-07-21$13.30$13.3010,200——
2016-07-20$13.39$13.3924,100——
2016-07-19$13.54$13.54148,000——
2016-07-18$13.12$13.1227,700——
2016-07-15$13.14$13.14245,900——
2016-07-14$12.85$12.85119,600——
2016-07-13$12.55$12.55115,900——
2016-07-12$12.80$12.80168,800——
2016-07-11$12.68$12.6836,600——
2016-07-08$12.70$12.7053,400——
2016-07-07$12.70$12.7058,800——
2016-07-06$12.74$12.7494,500——
2016-07-05$12.95$12.95141,700——
2016-07-01$13.07$13.07242,400——
2016-06-30$12.79$12.7981,000——
2016-06-29$12.63$12.6369,600——
2016-06-28$12.28$12.2876,100——
2016-06-27$11.94$11.94235,500——
2016-06-24$12.27$12.27742,200——
2016-06-23$12.71$12.7160,800——
2016-06-22$12.77$12.77181,400——
2016-06-21$12.85$12.85314,600——
2016-06-20$12.88$12.88377,200——
2016-06-17$12.16$12.16401,100——
2016-06-16$12.15$12.15204,800——
2016-06-15$11.97$11.9788,200——
2016-06-14$11.91$11.91135,500——
2016-06-13$12.25$12.2583,500——
2016-06-10$12.07$12.07164,400——
2016-06-09$12.25$12.25405,400——
2016-06-08$12.25$12.2571,200——
2016-06-07$12.13$12.13497,500——
2016-06-06$11.82$11.82153,600——
2016-06-03$11.71$11.71485,100——
2016-06-02$11.41$11.41245,400——
2016-06-01$11.35$11.35159,300——
2016-05-31$11.39$11.39199,100——
2016-05-27$11.42$11.42272,700——
2016-05-26$11.40$11.40269,000——
2016-05-25$11.39$11.39365,400——
2016-05-24$11.52$11.52558,100——
2016-05-23$11.20$11.20511,100——
2016-05-20$11.50$11.501,085,800——
2016-05-19$11.50$11.507,098,500——